Dark

XLK20270115C205
XLK Jan 15 2027 205.00 Call (XLK270115C00205000)
option OPRA

EOD

Sep 28, 2026

7.30-7.595%(-0.60)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.3000	7.3000	7.3000	7.3000	-7.595%	100	894	0.000%
2026-09-25	7.9000	7.9000	7.9000	7.9000	+9.722%	105	987	-7.595%
2026-09-24	7.2000	7.2000	7.2000	7.2000	-3.226%	100	1,058	+1.389%
2026-09-23	7.4400	7.4400	7.4400	7.4400	+7.670%	1	1,101	-1.882%
2026-09-21	6.1500	6.9100	6.1500	6.9100	+48.602%	5	1,100	+5.644%
2026-09-17	4.5500	4.8600	4.5400	4.6500	+3.563%	9	1,095	+56.989%
2026-09-14	4.0000	4.4900	4.0000	4.4900	-12.646%	38	1,090	+62.584%
2026-09-11	5.5600	5.5600	5.1400	5.1400	+12.967%	4	1,126	+42.023%
2026-09-10	4.5500	4.5500	4.5500	4.5500	-18.750%	50	1,122	+60.440%
2026-09-08	5.7500	5.7500	5.6000	5.6000	+1.818%	20	1,072	+30.357%
2026-09-04	5.2000	5.5000	5.2000	5.5000	+7.843%	4	1,072	+32.727%
2026-09-03	4.5200	5.2000	4.5200	5.1000	+7.143%	8	1,072	+43.137%
2026-09-01	4.7200	4.7600	4.7200	4.7600	-20.667%	3	1,068	+53.361%
2026-08-27	6.0000	6.0000	6.0000	6.0000	+36.364%	1	1,067	+21.667%
2026-08-24	4.2500	4.4000	4.2500	4.4000	-20.721%	51	1,066	+65.909%
2026-08-21	5.7900	5.7900	5.5500	5.5500	-3.979%	2	1,015	+31.532%
2026-08-20	6.0800	6.1000	5.7500	5.7800	-8.254%	4	1,016	+26.298%
2026-08-19	6.3500	6.3500	6.3000	6.3000	-6.805%	149	1,017	+15.873%
2026-08-18	7.4600	7.4600	6.7600	6.7600	-26.120%	6	879	+7.988%
2026-08-17	9.6000	9.6500	9.1500	9.1500	-3.379%	61	884	-20.219%
2026-08-13	9.4700	9.4700	9.4700	9.4700	+4.180%	10	824	-22.914%
2026-08-12	9.1000	9.1000	9.0300	9.0900	-3.298%	3	814	-19.692%
2026-08-07	9.4000	9.4000	9.4000	9.4000	-3.590%	6	813	-22.340%
2026-08-05	10.3500	10.3500	9.7500	9.7500	-4.878%	206	807	-25.128%
2026-08-04	8.2500	10.2500	8.2500	10.2500	+86.364%	2	601	-28.780%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+43.979%	1	600	+32.727%
2026-07-29	3.8000	3.8500	3.8000	3.8200	-36.333%	9	599	+91.099%
2026-07-27	6.1000	6.1000	6.0000	6.0000	-23.372%	52	606	+21.667%
2026-07-22	7.5300	7.8300	7.5300	7.8300	+9.510%	19	555	-6.769%
2026-07-20	7.0500	7.1500	7.0500	7.1500	+13.672%	2	547	+2.098%
2026-07-17	6.3000	6.3000	6.2900	6.2900	-35.421%	12	547	+16.057%
2026-07-14	9.7400	9.7400	9.7400	9.7400	+7.033%	1	536	-25.051%
2026-07-07	9.0000	9.5500	9.0000	9.1000	-35.000%	265	536	-19.780%
2026-06-30	13.7000	14.0400	13.7000	14.0000	+20.794%	18	286	-47.857%
2026-06-25	11.5900	11.5900	11.5900	11.5900	+8.826%	7	293	-37.015%
2026-06-24	10.9000	10.9500	10.6500	10.6500	-18.077%	18	286	-31.455%
2026-06-23	13.0000	13.0000	13.0000	13.0000	-14.474%	4	296	-43.846%
2026-06-18	14.5700	15.2000	14.5700	15.2000	+19.216%	6	286	-51.974%
2026-06-17	12.7500	12.7500	12.7500	12.7500	-3.042%	1	286	-42.745%
2026-06-16	13.1500	13.1500	13.1500	13.1500	-11.149%	2	286	-44.487%
2026-06-15	14.8000	14.8000	14.8000	14.8000	+46.535%	1	285	-50.676%
2026-06-09	10.1000	10.1000	10.1000	10.1000	-16.529%	2	285	-27.723%
2026-06-08	12.0500	12.1000	12.0500	12.1000	+7.460%	2	285	-39.669%
2026-06-05	11.5000	11.5000	11.0000	11.2600	-26.164%	7	287	-35.169%
2026-06-04	14.9500	15.2500	14.9500	15.2500	-12.857%	14	284	-52.131%
2026-06-03	18.2500	18.2500	17.5000	17.5000	-1.851%	61	271	-58.286%
2026-06-02	17.9200	18.5500	17.8300	17.8300	+6.448%	59	330	-59.058%
2026-06-01	15.3000	16.7500	15.3000	16.7500	+22.981%	3	375	-56.418%
2026-05-29	13.0500	13.8700	13.0000	13.6200	+16.311%	46	373	-46.402%
2026-05-28	11.7100	11.7100	11.7100	11.7100	+14.804%	2	378	-37.660%
2026-05-27	10.2000	10.2000	10.2000	10.2000	-5.904%	1	376	-28.431%
2026-05-26	9.5500	10.9700	9.5500	10.8400	+55.971%	343	376	-32.657%
2026-05-20	6.9500	6.9500	6.9500	6.9500	+10.493%	1	51	+5.036%
2026-05-18	6.2000	6.2900	6.2000	6.2900	+39.778%	20	31	+16.057%
2026-05-06	4.0000	4.5000	4.0000	4.5000	+34.328%	3	31	+62.222%
2026-05-05	3.3500	3.3500	3.3500	3.3500	+40.167%	2	31	+117.910%
2026-05-01	2.2800	2.3900	2.2700	2.3900	+9.633%	16	30	+205.439%
2026-04-30	2.0200	2.1900	2.0100	2.1800	+384.444%	28	30	+234.862%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-2.174%	17	25	+1,522.222%
2026-03-23	0.4500	0.4700	0.4500	0.4600	-56.604%	23	42	+1,486.957%
2026-02-02	1.0500	1.0800	1.0500	1.0600	-11.667%	29	28	+588.679%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-98.784%	5	5	+508.333%
2025-12-04	98.7000	98.7000	98.7000	98.7000	+15.129%	1	35	-92.604%
2025-11-20	85.7300	85.7300	85.7300	85.7300	-14.210%	2	35	-91.485%
2025-11-14	99.9300	99.9300	99.9300	99.9300	-1.059%	1	35	-92.695%
2025-11-13	101.0000	101.0000	101.0000	101.0000	-0.980%	3	34	-92.772%
2025-11-12	102.2700	102.3200	102.0000	102.0000	+55.844%	4	37	-92.843%
2025-06-26	65.4500	65.4500	65.4500	65.4500	+21.949%	3	37	-88.846%
2025-06-03	53.6700	53.6700	53.6700	53.6700	-0.242%	4	37	-86.398%
2025-05-14	53.8000	53.8000	53.8000	53.8000	+4.466%	16	41	-86.431%
2025-05-13	51.5000	51.5000	51.5000	51.5000	+24.788%	11	41	-85.825%
2025-05-08	41.3100	41.3100	41.2700	41.2700	-1.362%	11	41	-82.312%
2025-05-02	41.4500	41.8400	41.4500	41.8400	+59.269%	8	51	-82.553%
2025-04-22	25.7400	26.7000	25.7300	26.2700	+14.516%	4	53	-72.212%
2025-04-09	22.9400	22.9400	22.9400	22.9400	-33.256%	3	52	-68.178%
2025-04-02	34.3700	34.3700	34.3700	34.3700	+6.080%	2	53	-78.761%
2025-04-01	32.4000	32.4000	32.4000	32.4000	-13.253%	11	53	-77.469%
2025-03-27	37.5800	37.5800	37.3500	37.3500	-6.179%	4	42	-80.455%
2025-03-26	40.8100	40.8100	38.8200	39.8100	-4.349%	12	38	-81.663%
2025-03-25	41.9000	42.0500	41.4000	41.6200	+6.309%	9	31	-82.460%
2025-03-19	39.1500	39.1500	39.1500	39.1500	-1.311%	2	25	-81.354%
2025-03-18	39.6700	39.6700	39.6700	39.6700	-0.800%	8	23	-81.598%
2025-03-17	39.9900	39.9900	39.9900	39.9900	+6.526%	4	15	-81.745%
2025-03-14	37.5400	37.5400	37.5400	37.5400	+0.643%	12	11	-80.554%
2025-03-12	37.3000	37.3000	37.3000	37.3000	-5.450%	1	5	-80.429%
2025-03-07	39.4500	39.4500	39.4500	39.4500	-3.427%	2	5	-81.496%
2025-03-06	40.8500	40.8500	40.8500	40.8500	-20.864%	1	3	-82.130%
2025-02-27	51.6200	51.6200	51.6200	51.6200	-8.975%	1	3	-85.858%
2025-01-21	56.7100	56.7100	56.7100	56.7100	+11.458%	1	2	-87.127%
2024-11-04	50.8800	50.8800	50.8800	50.8800	-10.201%	1	2	-85.653%
2024-10-22	56.6600	56.6600	56.6600	56.6600	0.000%	1	1	-87.116%

.dark-mode .fSdKqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSdKqP{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C205XLK Jan 15 2027 205.00 Call (XLK270115C00205000)option OPRA

XLK20270115C205
XLK Jan 15 2027 205.00 Call (XLK270115C00205000)
option OPRA